| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
 |
HDAX ® PERFORMANCE-INDEX |
846901 |
10.000,00 |
16:11 |
-67,85 |
-0,67% |
- |
- |
10.067,85 |
-- |
 |
|
HDAX KURSINDEX |
846997 |
4.098,64 |
15.05. |
+30,07 |
+0,74% |
- |
- |
4.098,64 |
-- |
 |
|
1+1 AG INH O.N. |
554550 |
17,560 |
09:15 |
+0,040 |
+0,23% |
17,560 |
17,660 |
17,520 |
0,00 |
|
|
ADIDAS AG NA O.N. |
A1EWWW |
231,300 |
10:20 |
-1,000 |
-0,43% |
229,800 |
230,000 |
232,300 |
71,00 |
|
|
AIRBUS SE |
938914 |
158,760 |
16:03 |
-1,040 |
-0,65% |
159,060 |
159,100 |
159,800 |
257,00 |
|
|
AIXTRON SE NA O.N. |
A0WMPJ |
23,650 |
15:40 |
-0,310 |
-1,29% |
23,710 |
23,720 |
23,960 |
3.307,00 |
|
|
ALLIANZ SE NA O.N. |
840400 |
265,500 |
15:51 |
+2,000 |
+0,76% |
265,100 |
265,200 |
263,500 |
2.171,00 |
|
|
AROUNDTOWN EO-,01 |
A2DW8Z |
2,220 |
15:45 |
+0,023 |
+1,05% |
2,220 |
2,222 |
2,197 |
5.950,00 |
|
|
ATOSS SOFTWARE AG |
510440 |
251,000 |
09:15 |
+1,500 |
+0,60% |
248,000 |
249,500 |
249,500 |
0,00 |
|
|
AURUBIS AG |
676650 |
76,100 |
10:46 |
-0,450 |
-0,59% |
77,250 |
77,350 |
76,550 |
65,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
BASF SE NA O.N. |
BASF11 |
49,180 |
15:54 |
-0,240 |
-0,49% |
49,245 |
49,255 |
49,420 |
3.789,00 |
|
|
BAYER AG NA O.N. |
BAY001 |
28,605 |
15:58 |
-0,760 |
-2,59% |
28,630 |
28,640 |
29,365 |
2.949,00 |
|
|
BECHTLE AG O.N. |
515870 |
46,200 |
15:13 |
+0,160 |
+0,35% |
45,920 |
45,980 |
46,040 |
110,00 |
|
|
BEFESA S.A. ORD. O.N. |
A2H5Z1 |
31,560 |
12:42 |
+0,600 |
+1,94% |
31,420 |
31,460 |
30,960 |
616,00 |
|
|
BEIERSDORF AG O.N. |
520000 |
144,350 |
14:34 |
+1,350 |
+0,94% |
143,900 |
144,000 |
143,000 |
17,00 |
|
|
BILFINGER SE O.N. |
590900 |
46,900 |
08:51 |
-1,450 |
-3,00% |
49,500 |
49,650 |
48,350 |
125,00 |
|
|
BAY.MOTOREN WERKE AG ST |
519000 |
96,660 |
16:06 |
-6,340 |
-6,16% |
96,600 |
96,680 |
103,000 |
4.231,00 |
|
|
BRENNTAG SE NA O.N. |
A1DAHH |
70,060 |
15:49 |
-1,060 |
-1,49% |
70,120 |
70,160 |
71,120 |
486,00 |
|
|
CANCOM SE O.N. |
541910 |
32,340 |
10:48 |
+0,880 |
+2,80% |
32,340 |
32,440 |
31,460 |
974,00 |
|
|
CARL ZEISS MEDITEC AG |
531370 |
97,100 |
09:40 |
+1,250 |
+1,30% |
96,450 |
96,500 |
95,850 |
110,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
COMMERZBANK AG |
CBK100 |
15,090 |
15:18 |
+0,050 |
+0,33% |
15,175 |
15,190 |
15,040 |
14.210,00 |
|
|
COMPUGROUP MED. NA O.N. |
A28890 |
28,240 |
09:15 |
+0,240 |
+0,86% |
28,460 |
28,540 |
28,000 |
0,00 |
|
|
CONTINENTAL AG O.N. |
543900 |
63,020 |
12:12 |
+0,080 |
+0,13% |
63,000 |
63,040 |
62,940 |
164,00 |
|
|
COVESTRO AG O.N. |
606214 |
48,060 |
14:21 |
-0,320 |
-0,66% |
48,070 |
48,090 |
48,380 |
770,00 |
|
|
CTS EVENTIM KGAA |
547030 |
79,700 |
15:29 |
+0,400 |
+0,50% |
79,600 |
79,700 |
79,300 |
0,00 |
|
|
DAIMLER TRUCK HLDG NA ON |
DTR0CK |
38,990 |
16:08 |
-2,110 |
-5,13% |
39,030 |
39,060 |
41,100 |
8.762,00 |
|
|
DELIVERY HERO SE NA O.N. |
A2E4K4 |
32,100 |
14:39 |
+1,080 |
+3,48% |
32,160 |
32,190 |
31,020 |
75,00 |
|
|
DR.ING.H.C.F.PORSCHE VZO |
PAG911 |
83,920 |
14:24 |
-0,320 |
-0,38% |
83,300 |
83,340 |
84,240 |
239,00 |
|
|
DEUTSCHE BANK AG NA O.N. |
514000 |
15,870 |
15:16 |
-0,222 |
-1,38% |
15,820 |
15,826 |
16,092 |
13.519,00 |
|
|
DEUTSCHE BOERSE NA O.N. |
581005 |
181,850 |
11:18 |
+1,350 |
+0,75% |
180,950 |
181,050 |
180,500 |
98,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
DEUTSCHE POST AG NA O.N. |
555200 |
40,260 |
16:08 |
+0,550 |
+1,38% |
40,260 |
40,270 |
39,710 |
2.818,00 |
|
|
DT.TELEKOM AG NA |
555750 |
21,980 |
15:03 |
-0,170 |
-0,77% |
21,710 |
21,720 |
22,150 |
3.539,00 |
|
|
E.ON SE NA O.N. |
ENAG99 |
13,460 |
15:02 |
+0,215 |
+1,62% |
13,400 |
13,405 |
13,245 |
10.623,00 |
|
|
ECKERT+ZIEGLER INH O.N. |
565970 |
46,900 |
14:15 |
+0,480 |
+1,03% |
46,200 |
46,320 |
46,420 |
135,00 |
|
|
ENCAVIS AG INH. O.N. |
609500 |
16,960 |
15:29 |
+0,010 |
+0,06% |
16,960 |
16,970 |
16,950 |
0,00 |
|
|
ENERGIEKONTOR O.N. |
531350 |
72,900 |
15:11 |
+0,500 |
+0,69% |
72,100 |
72,300 |
72,400 |
226,00 |
|
|
EVONIK INDUSTRIES NA O.N. |
EVNK01 |
20,110 |
15:08 |
-0,070 |
-0,35% |
20,160 |
20,170 |
20,180 |
14.425,00 |
|
|
EVOTEC SE INH O.N. |
566480 |
10,220 |
15:57 |
-0,300 |
-2,85% |
10,280 |
10,310 |
10,520 |
6.327,00 |
|
|
FRESEN.MED.CARE AG INH ON |
578580 |
42,080 |
15:31 |
+0,410 |
+0,98% |
41,650 |
41,680 |
41,670 |
333,00 |
|
|
FRAPORT AG FFM.AIRPORT |
577330 |
52,700 |
15:38 |
+1,200 |
+2,33% |
52,550 |
52,650 |
51,500 |
2.094,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
FREENET AG NA O.N. |
A0Z2ZZ |
22,820 |
16:09 |
-1,140 |
-4,76% |
22,840 |
22,860 |
23,960 |
1.026,00 |
|
|
FRESENIUS SE+CO.KGAA O.N. |
578560 |
28,540 |
16:06 |
-0,190 |
-0,66% |
28,550 |
28,560 |
28,730 |
2.357,00 |
|
|
FUCHS SE VZO NA O.N. |
A3E5D6 |
42,640 |
09:23 |
-0,480 |
-1,11% |
42,620 |
42,660 |
43,120 |
0,00 |
|
|
GEA GROUP AG |
660200 |
37,760 |
09:15 |
+0,100 |
+0,27% |
37,480 |
37,500 |
37,660 |
0,00 |
|
|
GERRESHEIMER AG |
A0LD6E |
100,800 |
08:04 |
-0,200 |
-0,20% |
101,000 |
101,100 |
101,000 |
0,00 |
|
|
HANNOVER RUECK SE NA O.N. |
840221 |
227,000 |
16:04 |
+1,300 |
+0,58% |
227,400 |
227,600 |
225,700 |
199,00 |
|
|
HEIDELBERG MATERIALS O.N. |
604700 |
101,100 |
15:29 |
-1,650 |
-1,61% |
100,600 |
100,650 |
102,750 |
175,00 |
|
|
HELLA GMBH+CO. KGAA O.N. |
A13SX2 |
82,900 |
08:20 |
-0,200 |
-0,24% |
84,000 |
84,200 |
83,100 |
0,00 |
|
|
HELLOFRESH SE INH O.N. |
A16140 |
5,748 |
14:17 |
+0,130 |
+2,31% |
5,734 |
5,740 |
5,618 |
3.475,00 |
|
|
HENKEL AG+CO.KGAA VZO |
604843 |
84,200 |
14:46 |
+1,280 |
+1,54% |
83,620 |
83,640 |
82,920 |
41,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
HENSOLDT AG INH O.N. |
HAG000 |
39,300 |
15:21 |
+0,480 |
+1,24% |
39,140 |
39,200 |
38,820 |
2.420,00 |
|
|
HOCHTIEF AG |
607000 |
102,700 |
09:57 |
±0,000 |
±0,00% |
101,200 |
101,300 |
102,700 |
170,00 |
|
|
HUGO BOSS AG NA O.N. |
A1PHFF |
48,830 |
08:02 |
-0,110 |
-0,22% |
49,980 |
50,040 |
48,940 |
0,00 |
|
|
INFINEON TECH.AG NA O.N. |
623100 |
37,280 |
16:10 |
-0,730 |
-1,92% |
37,245 |
37,250 |
38,010 |
18.376,00 |
|
|
JENOPTIK AG NA O.N. |
A2NB60 |
27,060 |
08:04 |
-0,160 |
-0,59% |
27,220 |
27,260 |
27,220 |
0,00 |
|
|
JUNGHEINRICH AG O.N.VZO |
621993 |
35,280 |
10:32 |
-0,320 |
-0,90% |
34,800 |
34,860 |
35,600 |
25,00 |
|
|
K+S AG NA O.N. |
KSAG88 |
13,590 |
14:53 |
-0,080 |
-0,59% |
13,580 |
13,610 |
13,670 |
151,00 |
|
|
KION GROUP AG |
KGX888 |
46,650 |
09:23 |
+1,030 |
+2,26% |
45,630 |
45,680 |
45,620 |
0,00 |
|
|
KNORR-BREMSE AG INH O.N. |
KBX100 |
74,850 |
15:11 |
+1,400 |
+1,91% |
74,600 |
74,650 |
73,450 |
1.200,00 |
|
|
KONTRON AG O.N |
A0X9EJ |
19,610 |
13:27 |
-0,020 |
-0,10% |
19,620 |
19,660 |
19,630 |
1.583,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
KRONES AG O.N. |
633500 |
127,000 |
08:13 |
-0,400 |
-0,31% |
125,800 |
126,200 |
127,400 |
0,00 |
|
|
LANXESS AG |
547040 |
27,260 |
15:49 |
+0,250 |
+0,93% |
27,290 |
27,320 |
27,010 |
7,00 |
|
|
LEG IMMOBILIEN SE NA O.N. |
LEG111 |
86,440 |
12:17 |
+0,920 |
+1,08% |
86,560 |
86,840 |
85,520 |
42,00 |
|
|
LUFTHANSA AG VNA O.N. |
823212 |
6,790 |
14:59 |
-0,040 |
-0,59% |
6,768 |
6,772 |
6,830 |
25.266,00 |
|
|
MERCEDES-BENZ GRP NA O.N. |
710000 |
68,070 |
15:56 |
-0,930 |
-1,35% |
68,110 |
68,140 |
69,000 |
9.712,00 |
|
|
MERCK KGAA O.N. |
659990 |
166,500 |
14:05 |
+0,850 |
+0,51% |
166,650 |
166,800 |
165,650 |
766,00 |
|
|
MORPHOSYS AG O.N. |
663200 |
68,800 |
15:27 |
+0,900 |
+1,33% |
69,300 |
69,450 |
67,900 |
1.054,00 |
|
|
MTU AERO ENGINES NA O.N. |
A0D9PT |
236,300 |
15:09 |
+1,700 |
+0,72% |
236,000 |
236,200 |
234,600 |
81,00 |
|
|
MUENCH.RUECKVERS.VNA O.N. |
843002 |
455,100 |
15:33 |
+10,200 |
+2,29% |
454,700 |
454,800 |
444,900 |
419,00 |
|
|
NAGARRO SE NA O.N. |
A3H220 |
88,000 |
08:03 |
-2,450 |
-2,71% |
88,500 |
88,850 |
90,450 |
400,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
NEMETSCHEK SE O.N. |
645290 |
88,850 |
14:21 |
+4,150 |
+4,90% |
87,950 |
88,050 |
84,700 |
66,00 |
|
|
NORDEX SE O.N. |
A0D655 |
14,850 |
14:56 |
-0,080 |
-0,54% |
14,710 |
14,740 |
14,930 |
3.043,00 |
|
|
PNE AG NA O.N. |
A0JBPG |
14,680 |
12:57 |
-0,080 |
-0,54% |
14,660 |
14,700 |
14,760 |
300,00 |
|
|
PORSCHE AUTOM.HLDG VZO |
PAH003 |
49,770 |
15:08 |
-0,550 |
-1,09% |
49,770 |
49,800 |
50,320 |
891,00 |
|
|
PUMA SE |
696960 |
51,820 |
14:10 |
-0,440 |
-0,84% |
51,780 |
51,820 |
52,260 |
55,00 |
|
|
QIAGEN NV EO -,01 |
A400D5 |
42,110 |
15:13 |
+0,415 |
+1,00% |
42,035 |
42,055 |
41,695 |
1.678,00 |
|
|
REDCARE PHARMACY INH. |
A2AR94 |
118,600 |
16:11 |
-1,000 |
-0,84% |
118,600 |
118,800 |
119,600 |
1.407,00 |
|
|
RHEINMETALL AG |
703000 |
516,200 |
15:18 |
+1,200 |
+0,23% |
513,400 |
513,800 |
515,000 |
1.165,00 |
|
|
RTL GROUP |
861149 |
30,000 |
14:11 |
-0,250 |
-0,83% |
29,850 |
29,950 |
30,250 |
1.111,00 |
|
|
RWE AG INH O.N. |
703712 |
35,540 |
15:31 |
-0,130 |
-0,36% |
35,360 |
35,380 |
35,670 |
3.874,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
SAP SE O.N. |
716460 |
177,020 |
15:57 |
+0,840 |
+0,48% |
176,840 |
176,880 |
176,180 |
914,00 |
|
|
SARTORIUS AG VZO O.N. |
716563 |
275,700 |
14:43 |
-14,200 |
-4,90% |
275,100 |
275,400 |
289,900 |
117,00 |
|
|
SCOUT24 SE NA O.N. |
A12DM8 |
70,750 |
08:13 |
-0,250 |
-0,35% |
71,250 |
71,350 |
71,000 |
0,00 |
|
|
SIEMENS AG NA O.N. |
723610 |
175,460 |
16:03 |
-11,640 |
-6,22% |
176,180 |
176,260 |
187,100 |
8.715,00 |
|
|
SIEMENS ENERGY AG NA O.N. |
ENER6Y |
25,230 |
15:51 |
-0,270 |
-1,06% |
25,240 |
25,260 |
25,500 |
24.661,00 |
|
|
SIEMENS HEALTH.AG NA O.N. |
SHL100 |
54,420 |
14:38 |
+1,260 |
+2,37% |
54,160 |
54,180 |
53,160 |
656,00 |
|
|
SILTRONIC AG NA O.N. |
WAF300 |
73,900 |
08:13 |
+1,800 |
+2,50% |
73,600 |
73,800 |
72,100 |
0,00 |
|
|
SIXT SE ST O.N. |
723132 |
81,150 |
12:40 |
-0,700 |
-0,86% |
80,500 |
80,650 |
81,850 |
690,00 |
|
|
SMA SOLAR TECHNOL.AG |
A0DJ6J |
48,920 |
13:04 |
-0,080 |
-0,16% |
48,980 |
49,060 |
49,000 |
4,00 |
|
|
STABILUS SE INH. O.N. |
STAB1L |
54,000 |
08:04 |
-0,800 |
-1,46% |
54,200 |
54,400 |
54,800 |
0,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
STROEER SE + CO. KGAA |
749399 |
65,500 |
12:26 |
+3,850 |
+6,24% |
65,200 |
65,300 |
61,650 |
285,00 |
|
|
SUESS MICROTEC SE NA O.N. |
A1K023 |
53,600 |
14:28 |
+2,300 |
+4,48% |
53,400 |
53,600 |
51,300 |
443,00 |
|
|
SYMRISE AG INH. O.N. |
SYM999 |
100,850 |
09:15 |
-1,200 |
-1,18% |
101,000 |
101,100 |
102,050 |
0,00 |
|
|
TAG IMMOBILIEN AG |
830350 |
14,690 |
15:59 |
+0,430 |
+3,02% |
14,690 |
14,720 |
14,260 |
480,00 |
|
|
TALANX AG NA O.N. |
TLX100 |
70,250 |
09:15 |
+1,750 |
+2,55% |
71,400 |
71,500 |
68,500 |
2.006,00 |
|
|
TEAMVIEWER SE INH O.N. |
A2YN90 |
11,845 |
12:46 |
+0,100 |
+0,85% |
11,830 |
11,840 |
11,745 |
450,00 |
|
|
THYSSENKRUPP AG O.N. |
750000 |
4,936 |
14:57 |
+0,045 |
+0,92% |
4,920 |
4,924 |
4,891 |
7.701,00 |
|
|
UTD.INTERNET AG NA |
508903 |
23,180 |
13:02 |
-0,060 |
-0,26% |
22,960 |
23,000 |
23,240 |
50,00 |
|
|
VOLKSWAGEN AG VZO O.N. |
766403 |
120,050 |
16:00 |
-1,150 |
-0,95% |
119,900 |
119,950 |
121,200 |
2.989,00 |
|
|
VONOVIA SE NA O.N. |
A1ML7J |
29,650 |
15:59 |
-0,160 |
-0,54% |
29,710 |
29,730 |
29,810 |
7.201,00 |
|
| | Bezeichnung | WKN | Kurs | Zeit | Diff. | Diff. % | Geld | Brief | Schluss | geh. Stück | Diff. |
|
WACKER CHEMIE O.N. |
WCH888 |
107,000 |
15:11 |
+3,900 |
+3,78% |
105,800 |
105,900 |
103,100 |
202,00 |
|
|
ZALANDO SE |
ZAL111 |
25,110 |
15:12 |
+0,200 |
+0,80% |
25,380 |
25,410 |
24,910 |
727,00 |
|
